Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2001 | USD | 75.55 | 79.69 | 75.23 | 78.55 | 78.55 | +3.39 (+4.51%) | 1,467,100 |
10 Dec 2001 | USD | 73.515 | 76.7495 | 73.11 | 75.16 | 75.16 | -0.72 (-0.95%) | 851,000 |
7 Dec 2001 | USD | 77.4 | 79.05 | 73.76 | 75.88 | 75.88 | -1.62 (-2.09%) | 970,600 |
6 Dec 2001 | USD | 76.89 | 79.99 | 76.11 | 77.5 | 77.5 | +0.59 (+0.77%) | 996,400 |
5 Dec 2001 | USD | 73.7 | 78.24 | 73.38 | 76.91 | 76.91 | +3.93 (+5.39%) | 1,394,100 |
4 Dec 2001 | USD | 68.83 | 73.23 | 68.82 | 72.98 | 72.98 | +4.43 (+6.46%) | 989,000 |
3 Dec 2001 | USD | 68.83 | 69.73 | 67.59 | 68.55 | 68.55 | -0.81 (-1.17%) | 574,200 |
30 Nov 2001 | USD | 68.75 | 70.799 | 68.3 | 69.36 | 69.36 | -0.49 (-0.70%) | 807,700 |
29 Nov 2001 | USD | 69.25 | 70.45 | 68.29 | 69.85 | 69.85 | +1.85 (+2.72%) | 764,300 |
28 Nov 2001 | USD | 68.51 | 70.3 | 67.5 | 68 | 68 | -1.39 (-2.00%) | 782,800 |
27 Nov 2001 | USD | 70.99 | 71.4 | 68.31 | 69.39 | 69.39 | -1.49 (-2.10%) | 812,400 |
26 Nov 2001 | USD | 67.52 | 71.04 | 67.34 | 70.88 | 70.88 | +3.18 (+4.70%) | 1,105,000 |
23 Nov 2001 | USD | 67.31 | 68.1 | 66.5 | 67.7 | 67.7 | +0.1 (+0.15%) | 159,100 |
22 Nov 2001 | USD | 67.6 | 67.6 | 67.6 | 67.6 | 67.6 | 0.0 (0.0%) | 0 |
21 Nov 2001 | USD | 65.15 | 67.8 | 65.15 | 67.6 | 67.6 | +1.62 (+2.46%) | 851,200 |
20 Nov 2001 | USD | 69.31 | 70.5 | 65.78 | 65.98 | 65.98 | -3.89 (-5.57%) | 1,185,100 |
19 Nov 2001 | USD | 70.13 | 70.75 | 68.41 | 69.87 | 69.87 | -0.13 (-0.19%) | 922,100 |
16 Nov 2001 | USD | 71.49 | 72.04 | 69.64 | 70 | 70 | -1.57 (-2.19%) | 732,900 |
15 Nov 2001 | USD | 68.7 | 72.66 | 67.3 | 71.57 | 71.57 | +2.07 (+2.98%) | 1,289,600 |
14 Nov 2001 | USD | 71.83 | 71.84 | 68.05 | 69.5 | 69.5 | -1.98 (-2.77%) | 1,061,700 |
13 Nov 2001 | USD | 71.05 | 72.7 | 70.12 | 71.48 | 71.48 | +2.3 (+3.32%) | 1,125,600 |
12 Nov 2001 | USD | 69.34 | 70.2 | 66.31 | 69.18 | 69.18 | -0.22 (-0.32%) | 768,300 |
9 Nov 2001 | USD | 68.71 | 71.55 | 68.07 | 69.4 | 69.4 | +0.68 (+0.99%) | 1,018,500 |
8 Nov 2001 | USD | 73 | 74.92 | 68.13 | 68.72 | 68.72 | -4.01 (-5.51%) | 1,984,900 |
7 Nov 2001 | USD | 69.5 | 74.29 | 69.4 | 72.73 | 72.73 | +3.15 (+4.53%) | 1,681,200 |
6 Nov 2001 | USD | 66.7 | 69.93 | 66.499 | 69.58 | 69.58 | +2.9 (+4.35%) | 1,025,000 |
5 Nov 2001 | USD | 71.58 | 73 | 66.4 | 66.68 | 66.68 | -4.154 (-5.86%) | 1,653,200 |
2 Nov 2001 | USD | 70.63 | 71.75 | 69.12 | 70.834 | 70.834 | -0.216 (-0.30%) | 1,116,800 |
1 Nov 2001 | USD | 67.05 | 71.74 | 66.25 | 71.05 | 71.05 | +4.77 (+7.20%) | 1,510,400 |
31 Oct 2001 | USD | 65.85 | 67.99 | 64.54 | 66.28 | 66.28 | +1.4 (+2.16%) | 1,414,000 |